iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
25.14
-0.05 (-0.21%)
Dec 30, 2025, 4:00 PM EST - Market closed
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | - | -0.19% | 11 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.47% | 4 |
| Dec 26, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.60% | 59 |
| Dec 24, 2025 | 25.18 | 25.29 | 25.16 | 25.16 | 25.16 | 0.13% | 471 |
| Dec 23, 2025 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | -0.46% | 219 |
| Dec 22, 2025 | 25.19 | 25.25 | 25.19 | 25.24 | 25.24 | 0.77% | 1,084 |
| Dec 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.52% | 29 |
| Dec 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.81% | 105 |
| Dec 17, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.14% | 188 |
| Dec 16, 2025 | 24.91 | 24.94 | 24.65 | 24.76 | 24.76 | -1.55% | 831 |
| Dec 15, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 25.11 | 0.21% | 492 |
| Dec 12, 2025 | 25.54 | 25.54 | 25.10 | 25.10 | 25.06 | -1.72% | 974 |
| Dec 11, 2025 | 25.40 | 25.54 | 25.40 | 25.54 | 25.50 | -0.28% | 497 |
| Dec 10, 2025 | 25.28 | 25.61 | 25.28 | 25.61 | 25.57 | 1.76% | 226 |
| Dec 9, 2025 | 25.20 | 25.21 | 25.17 | 25.17 | 25.13 | 0.44% | 832 |
| Dec 8, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.02 | -0.71% | 278 |
| Dec 5, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.20 | 0.67% | 65 |
| Dec 4, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 25.03 | 1.43% | 500 |
| Dec 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.68 | 0.68% | 11 |
| Dec 2, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.51 | 0.34% | 48 |
| Dec 1, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.43 | -0.46% | 362 |
| Nov 28, 2025 | 24.47 | 24.58 | 24.47 | 24.58 | 24.55 | 1.55% | 300 |
| Nov 26, 2025 | 24.17 | 24.21 | 24.17 | 24.21 | 24.17 | 0.91% | 258 |
| Nov 25, 2025 | 23.77 | 24.00 | 23.77 | 23.99 | 23.95 | 1.24% | 6,087 |
| Nov 24, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.66 | 1.40% | 79 |
| Nov 21, 2025 | 23.00 | 23.37 | 23.00 | 23.37 | 23.33 | 0.52% | 550 |
| Nov 20, 2025 | 23.75 | 23.75 | 23.24 | 23.24 | 23.21 | -2.79% | 366 |
| Nov 19, 2025 | 23.95 | 23.97 | 23.91 | 23.91 | 23.88 | -0.80% | 791 |
| Nov 18, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.07 | -0.90% | 174 |
| Nov 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.29 | -2.22% | 17 |
| Nov 14, 2025 | 24.74 | 24.87 | 24.74 | 24.87 | 24.84 | -0.94% | 394 |
| Nov 13, 2025 | 25.58 | 25.67 | 25.11 | 25.11 | 25.07 | -2.32% | 1,299 |
| Nov 12, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.67 | -0.50% | 830 |
| Nov 11, 2025 | 25.79 | 25.85 | 25.79 | 25.83 | 25.80 | -0.47% | 1,576 |
| Nov 10, 2025 | 25.75 | 25.96 | 25.71 | 25.96 | 25.92 | 2.29% | 4,684 |
| Nov 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.34 | -1.05% | 89 |
| Nov 6, 2025 | 25.89 | 25.89 | 25.57 | 25.65 | 25.61 | -0.89% | 400 |
| Nov 5, 2025 | 25.45 | 25.92 | 25.45 | 25.88 | 25.84 | 2.45% | 1,336 |
| Nov 4, 2025 | 25.35 | 25.43 | 25.26 | 25.26 | 25.22 | -1.34% | 649 |
| Nov 3, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | 25.57 | 0.18% | 320 |
| Oct 31, 2025 | 25.43 | 25.56 | 25.43 | 25.56 | 25.52 | 0.35% | 310 |
| Oct 30, 2025 | 25.57 | 25.63 | 25.47 | 25.47 | 25.43 | -0.66% | 1,152 |
| Oct 29, 2025 | 25.81 | 25.81 | 25.64 | 25.64 | 25.60 | -0.37% | 556 |
| Oct 28, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.69 | 0.18% | 471 |
| Oct 27, 2025 | 25.59 | 25.69 | 25.59 | 25.69 | 25.65 | 0.67% | 2,820 |
| Oct 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.48 | 1.68% | 11 |
| Oct 23, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.06 | 1.16% | 26 |
| Oct 22, 2025 | 25.04 | 25.04 | 24.72 | 24.81 | 24.77 | -0.39% | 758 |
| Oct 21, 2025 | 25.06 | 25.06 | 24.90 | 24.90 | 24.87 | -0.38% | 591 |
| Oct 20, 2025 | 24.90 | 25.08 | 24.90 | 25.00 | 24.96 | 1.10% | 717 |